Scully Royalty Ltd. SRL
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$5,18-0,02 (-0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,32 | +2,31 % | $5,32 | $5,45 | $5,32 | 1,43K |
| 2026-09-30 | $5,20 | +4,00 % | $5,00 | $5,39 | $5,00 | 10,30K |
| 2026-09-29 | $5,00 | -4,03 % | $5,15 | $5,29 | $4,96 | 13,10K |
| 2026-09-28 | $5,21 | -2,80 % | $5,32 | $5,32 | $5,05 | 1,20K |
| 2026-09-25 | $5,36 | +7,20 % | $5,26 | $5,66 | $5,16 | 4,70K |
| 2026-09-24 | $5,00 | -4,40 % | $5,34 | $5,47 | $4,94 | 10,10K |
| 2026-09-23 | $5,23 | -1,88 % | $5,23 | $5,44 | $5,20 | 4,50K |
| 2026-09-22 | $5,33 | -0,37 % | $5,37 | $5,50 | $5,33 | 400 |
| 2026-09-21 | $5,35 | +0,38 % | $5,35 | $5,35 | $5,28 | 400 |
| 2026-09-18 | $5,33 | -0,74 % | $5,48 | $5,48 | $5,33 | 3,10K |
| 2026-09-17 | $5,37 | +2,09 % | $5,33 | $5,37 | $5,33 | 2,00K |
| 2026-09-16 | $5,26 | -0,57 % | $5,25 | $5,39 | $5,13 | 5,00K |
| 2026-09-15 | $5,29 | -5,03 % | $5,50 | $5,50 | $5,29 | 5,50K |
| 2026-09-14 | $5,57 | -1,07 % | $5,54 | $5,66 | $5,54 | 700 |
| 2026-09-11 | $5,63 | -0,18 % | $5,65 | $5,75 | $5,45 | 1,30K |
| 2026-09-10 | $5,64 | +2,55 % | $5,45 | $5,64 | $5,45 | 800 |
| 2026-09-09 | $5,50 | -1,08 % | $5,56 | $5,56 | $5,50 | 1,40K |
| 2026-09-08 | $5,56 | -2,46 % | $5,70 | $5,70 | $5,56 | 1,20K |
| 2026-09-04 | $5,70 | +1,06 % | $5,57 | $5,75 | $5,57 | 4,90K |
| 2026-09-03 | $5,64 | -3,09 % | $5,84 | $5,91 | $5,60 | 15,20K |
| 2026-09-02 | $5,82 | +1,22 % | $5,71 | $5,89 | $5,71 | 6,60K |
| 2026-09-01 | $5,75 | -1,54 % | $5,86 | $5,96 | $5,75 | 39,70K |
| 2026-08-31 | $5,84 | 0,00 % | $5,89 | $5,89 | $5,84 | 900 |
| 2026-08-28 | $5,84 | 0,00 % | $5,78 | $5,91 | $5,78 | 3,80K |
| 2026-08-27 | $5,84 | -0,51 % | $5,92 | $5,98 | $5,82 | 5,30K |
| 2026-08-26 | $5,87 | +2,09 % | $5,77 | $5,87 | $5,77 | 1,00K |
| 2026-08-25 | $5,75 | -1,37 % | $5,73 | $5,75 | $5,73 | 4,10K |
| 2026-08-24 | $5,83 | -1,69 % | $5,86 | $5,96 | $5,83 | 1,20K |
| 2026-08-21 | $5,93 | +1,19 % | $5,83 | $5,94 | $5,83 | 6,80K |
| 2026-08-20 | $5,86 | -1,68 % | $5,88 | $5,94 | $5,86 | 3,20K |
| 2026-08-19 | $5,96 | +2,94 % | $5,87 | $5,98 | $5,78 | 10,00K |
| 2026-08-18 | $5,79 | -1,19 % | $5,78 | $5,99 | $5,78 | 15,30K |
| 2026-08-17 | $5,86 | -0,17 % | $5,91 | $5,95 | $5,77 | 27,10K |
| 2026-08-14 | $5,87 | -0,84 % | $6,00 | $6,09 | $5,69 | 28,70K |
| 2026-08-13 | $5,92 | -0,84 % | $5,95 | $6,07 | $5,92 | 40,10K |
| 2026-08-12 | $5,97 | +1,19 % | $5,98 | $6,17 | $5,90 | 23,50K |
| 2026-08-11 | $5,90 | +0,51 % | $6,16 | $6,17 | $5,76 | 111,90K |
| 2026-08-10 | $5,87 | +2,62 % | $5,85 | $6,18 | $5,73 | 73,40K |
| 2026-08-07 | $5,72 | +0,70 % | $5,63 | $5,83 | $5,63 | 9,80K |
| 2026-08-06 | $5,68 | -1,90 % | $5,81 | $5,90 | $5,66 | 11,20K |
| 2026-08-05 | $5,79 | +0,70 % | $5,77 | $5,85 | $5,65 | 11,30K |
| 2026-08-04 | $5,75 | +0,88 % | $5,79 | $5,93 | $5,62 | 28,40K |
| 2026-08-03 | $5,70 | +12,20 % | $5,10 | $5,86 | $5,10 | 69,00K |
| 2026-07-31 | $5,08 | +0,59 % | $5,10 | $5,10 | $5,08 | 700 |
| 2026-07-30 | $5,05 | +2,02 % | $5,02 | $5,08 | $4,94 | 6,50K |
| 2026-07-29 | $4,95 | -1,79 % | $5,04 | $5,29 | $4,88 | 22,00K |
| 2026-07-28 | $5,04 | -2,33 % | $5,12 | $5,26 | $4,90 | 12,50K |
| 2026-07-27 | $5,16 | +2,38 % | $4,99 | $5,17 | $4,99 | 25,90K |
| 2026-07-24 | $5,04 | 0,00 % | $5,09 | $5,22 | $5,00 | 15,40K |
| 2026-07-23 | $5,04 | -2,70 % | $5,11 | $5,24 | $5,03 | 55,90K |
| 2026-07-22 | $5,18 | -1,33 % | $5,24 | $5,38 | $5,07 | 19,90K |
| 2026-07-21 | $5,25 | +0,38 % | $5,13 | $5,39 | $5,12 | 9,20K |
| 2026-07-20 | $5,23 | -1,32 % | $5,27 | $5,31 | $5,11 | 3,00K |
| 2026-07-17 | $5,30 | -2,75 % | $5,37 | $5,47 | $5,25 | 29,90K |
| 2026-07-16 | $5,45 | -0,55 % | $5,47 | $5,55 | $5,33 | 52,80K |
| 2026-07-15 | $5,48 | +0,37 % | $5,40 | $5,60 | $5,30 | 46,30K |
| 2026-07-14 | $5,46 | +0,92 % | $5,39 | $5,59 | $5,39 | 23,80K |
| 2026-07-13 | $5,41 | +6,71 % | $5,05 | $5,50 | $5,05 | 44,60K |
| 2026-07-10 | $5,07 | -10,11 % | $5,55 | $5,55 | $5,00 | 46,30K |
| 2026-07-09 | $5,64 | +7,43 % | $5,21 | $5,74 | $5,02 | 106,60K |
| 2026-07-08 | $5,25 | -14,36 % | $5,00 | $5,74 | $4,21 | 81,90K |
| 2026-07-07 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-07-06 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-07-02 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-07-01 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-30 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-29 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-26 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-25 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-24 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-23 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-22 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-18 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-17 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-16 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-15 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-12 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-11 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-10 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-09 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-08 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-05 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-04 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-03 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-02 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-06-01 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-05-29 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-05-28 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-05-27 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |
| 2026-05-26 | $6,13 | 0,00 % | $6,13 | $6,13 | $6,13 | 0 |